Losers for 7 December 2012 from 00:00:00 until 23:59:59
Losers for 7 December 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 32.4152 | 62.83 B | -0.5404 | -1.64 | 211.4 K |
| LNG | Cheniere Energy | 16.8102 | 54.08 B | -0.3918 | -2.28 | 6.12 M |
| GSAT | Globalstar | 6.00 | 10.84 B | -0.30 | -4.76 | 27.21 K |
| MTA | Metalla Royalty and Streaming Ltd | 3.4035 | 700.82 M | -0.368 | -9.76 | 3 K |
| BHB | Bar Harbor Bankshares | 9.1289 | 674.54 M | -0.3721 | -3.92 | 17.55 K |
| CATX | Perspective Therapeutics Inc | 5.00 | 343.28 M | -0.40 | -7.41 | 25.07 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 8.0739 | 299.73 M | -0.0827 | -1.01 | 24.9 K |
| ELLO | Ellomay Capital Ltd | 5.4007 | 286 M | -0.1363 | -2.46 | 2.4 K |
| CMT | Core Molding Technologies Inc | 6.5379 | 205.52 M | -0.2077 | -3.08 | 16.4 K |
| NEN | New England Realty Associates | 20.2227 | 195.66 M | -0.258 | -1.26 | 100 |
| PLG | Platinum Group Metals Ltd | 94.00 | 163.61 M | -2.08 | -2.16 | 285 |
| GLU | Gabelli Global Utility | 8.3249 | 114.24 M | -0.0683 | -0.81 | 1.5 K |
| WYY | Widepoint Corp | 3.80 | 102.73 M | -0.20 | -5 | 2.05 K |
| BDL | Flanigan's Enterprises | 6.4005 | 82.9 M | -0.0516 | -0.8 | 1.88 K |
| IBIO | Ibio Inc | 3450.00 | 70.54 M | -100.00 | -2.82 | 10 |
| WWR | Westwater Resources | 1982.40 | 54.97 M | -57.60 | -2.82 | 47 |
| COHN | Cohen & CO Inc | 5.443 | 36.33 M | -0.2188 | -3.86 | 2.4 K |
| INLX | Intellinetics Inc | 101.50 | 24.54 M | -3.50 | -3.33 | 7 |
| CKX | Ckx Lands | 13.1316 | 22.74 M | -0.1876 | -1.41 | 400 |
| MXC | Mexco Energy Corp | 5.1343 | 17.7 M | -0.1182 | -2.25 | 7.8 K |
| TOVX | Theriva Biologics Inc | 14962.50 | 10.27 M | -700.00 | -4.47 | 4 |
| REED | Reed's, Inc. | 1806.7498 | 10.2 M | -100.8553 | -5.29 | 1.09 K |
| CVR | Chicago Rivet & Machine Company | 13.4708 | 10.09 M | -0.1984 | -1.45 | 5.6 K |
| AMBO | Ambow Education Holding Ltd ADR | 840.00 | 6.52 M | -24.00 | -2.78 | 174 |
| DSS | Document Security Systems | 5400.9609 | 5.35 M | -103.8647 | -1.89 | 22 |
| ITP | IT Tech Packaging Inc | 17.9035 | 3.04 M | -0.5903 | -3.19 | 7.03 K |
| OGEN | Oragenics Inc | 36000.00 | 2.39 M | -900.00 | -2.44 | 1 |
Cryptocurrencies (CC) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 13.30 | 1.22 T | -0.08 | -0.6 | 0 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZB | U.S. Treasury Bond Futures | 150.875 | -0.9688 | -0.64 | 23.55 K |
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CADZAR | Canadian Dollar / South African Rand | 8.7586 | -0.0786 | -0.89 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 16.982 | 4.56 T | -0.1717 | -1 | 76.7 M |
| GOOG | Alphabet Inc Class C | 16.9026 | 4.55 T | -0.1709 | -1 | 77.06 M |
| AAPL | Apple Inc | 16.1196 | 4.46 T | -0.423 | -2.56 | 787.04 M |
| MSFT | Microsoft Corporation | 21.2317 | 3.62 T | -0.2166 | -1.01 | 46.18 M |
| CSCO | Cisco Systems Inc | 12.9264 | 456.65 B | -0.0936 | -0.72 | 50.6 M |
| STX | Seagate Technology | 15.7649 | 186.35 B | -0.1057 | -0.67 | 7.99 M |
| MRVL | Marvell Technology Inc | 7.5737 | 169.51 B | -0.0646 | -0.85 | 10.8 M |
| QCOM | Qualcomm Inc | 44.5619 | 159.75 B | -0.2373 | -0.53 | 9.27 M |
| BKNG | Booking Holdings Inc | 25.8805 | 149.33 B | -0.1979 | -0.76 | 13.56 M |
| VRTX | Vertex Pharmaceutic | 38.88 | 119.47 B | -0.22 | -0.56 | 2.46 M |
| CSX | CSX Corp | 5.3313 | 92.59 B | -0.091 | -1.68 | 41.61 M |
| NTES | Netease Inc ADR | 6.0545 | 84.31 B | -0.1707 | -2.74 | 11.9 M |
| CTAS | Cintas Corp | 9.028 | 81.63 B | -0.0667 | -0.73 | 2.08 M |
| REGN | Regeneron Pharmaceuticals | 179.6563 | 79.6 B | -0.9237 | -0.51 | 627.9 K |
| WBD | Discovery Inc Series A | 61.09 | 65.41 B | -0.75 | -1.21 | 1.62 M |
| GRMN | Garmin Ltd | 27.391 | 58.77 B | -0.1905 | -0.69 | 1.72 M |
| NXPI | Nxp Semiconductors | 20.6075 | 56.6 B | -0.61 | -2.87 | 1.07 M |
| COHR | Coherent Inc | 16.1235 | 56.37 B | -0.2449 | -1.5 | 88.3 K |
| ESLT | Elbit Systems Ltd | 32.2966 | 38.88 B | -0.4492 | -1.37 | 1.8 K |
| WTW | Weight Watchers International, Inc | 72.315 | 32.27 B | -1.1732 | -1.6 | 158.78 K |
| KHC | Kraft Heinz Company | 25.2308 | 31.33 B | -0.2711 | -1.06 | 3.14 M |
| RYAAY | Ryanair Hlds Plc ADR | 12.6738 | 31.2 B | -0.2301 | -1.78 | 502.3 K |
| ILMN | Illumina Inc | 50.1751 | 29.98 B | -0.3016 | -0.6 | 1.33 M |
| TSEM | Tower Semiconductor | 8.63 | 27.88 B | -0.05 | -0.58 | 3.3 K |
| VRSN | Verisign Inc | 35.8329 | 27.2 B | -0.2766 | -0.77 | 5.6 M |
| FCNCA | First Citizens Bancs | 152.5708 | 25.71 B | -1.194 | -0.78 | 15.5 K |
| FSLR | First Solar Inc | 29.91 | 25.01 B | -0.81 | -2.64 | 6.77 M |
| DLTR | Dollar Tree Inc | 39.82 | 24.86 B | -0.5716 | -1.42 | 3.83 M |
| INCY | Incyte Corp | 17.86 | 23.66 B | -0.12 | -0.67 | 1.08 M |
| ULTA | Ulta Beauty Inc | 100.44 | 22.97 B | -1.09 | -1.07 | 730 K |
| INSM | Insmed Inc | 6.99 | 21.34 B | -0.04 | -0.57 | 77.01 K |
| STRL | Sterling Constructio | 8.62 | 18.76 B | -0.24 | -2.71 | 15.64 K |
| RGLD | Royal Gold Inc | 67.7382 | 17.15 B | -0.7172 | -1.05 | 431.6 K |
| AKAM | Akamai Technologies | 38.82 | 17.14 B | -0.24 | -0.61 | 3.21 M |
| NBIX | Neurocrine Bioscienc | 7.35 | 16.71 B | -0.05 | -0.68 | 128.37 K |
| IESC | Ies Holdings | 4.01 | 14.44 B | -0.39 | -8.86 | 4.52 K |
| LULU | Lululemon Athletica | 72.53 | 14.04 B | -1.04 | -1.41 | 3.44 M |
| ZBRA | Zebra Technologies | 39.48 | 13.89 B | -0.30 | -0.75 | 55.6 K |
| AMKR | Amkor Technology | 3.9892 | 12.6 B | -0.0651 | -1.61 | 505.3 K |
| ERIE | Erie Indemnity Company | 48.9056 | 12.39 B | -0.5926 | -1.2 | 20.6 K |
| ALGN | Align Technology | 25.51 | 12.38 B | -0.13 | -0.51 | 1.22 M |
| ICLR | Icon Plc | 27.27 | 12.13 B | -0.46 | -1.66 | 300.14 K |
| COKE | Coca Cola Bot Cons | 6.0133 | 12.03 B | -0.1212 | -1.98 | 179.18 K |
| FIVE | Five Below Inc | 34.49 | 11.98 B | -0.22 | -0.63 | 246.41 K |
| BMRN | Biomarin Pharmaceuticals | 46.96 | 11.6 B | -0.90 | -1.88 | 1.65 M |
| SIRI | Sirius XM Holdings | 21.9272 | 10.22 B | -0.2384 | -1.08 | 7.47 M |
| QXO | Qxo Inc | 14.7847 | 10.22 B | -2.6881 | -15.38 | 14 |
| WYNN | Wynn Resorts Ltd | 87.2025 | 10.21 B | -0.9412 | -1.07 | 1.11 M |
| RMBS | Rambus Inc | 4.74 | 9.97 B | -0.15 | -3.07 | 547.42 K |
| VICR | Vicor Cp | 5.24 | 9.73 B | -0.11 | -2.06 | 200.17 K |
| KTOS | Kratos Defns | 4.32 | 9.23 B | -0.10 | -2.26 | 230.09 K |
| SWKS | Skyworks Solutions | 18.0348 | 9.22 B | -0.4185 | -2.27 | 3.49 M |
| FORM | Formfactor Inc | 4.31 | 8.48 B | -0.08 | -1.82 | 109.06 K |
| ALKS | Alkermes Plc | 18.69 | 8.26 B | -0.13 | -0.69 | 614.7 K |
| AVAV | Aerovironment Inc | 22.37 | 8.06 B | -0.48 | -2.1 | 289.86 K |
| IDCC | Interdigital Inc | 33.2751 | 7.99 B | -1.0996 | -3.2 | 870.56 K |
| CHRD | Chord Energy Corp | 18.7089 | 7.84 B | -0.1508 | -0.8 | 1.57 M |
| AAON | Aaon Inc | 5.6777 | 7.58 B | -0.0462 | -0.81 | 114.76 K |
| PPC | Pilgrim's Pride | 4.5463 | 6.64 B | -0.1025 | -2.2 | 751.33 K |
| DSGX | Descartes Sys Group | 8.4364 | 6.56 B | -0.1636 | -1.9 | 3.6 K |
| MRCY | Mercury Sys Inc | 8.3319 | 6.35 B | -0.1251 | -1.48 | 59.76 K |
| OTEX | Open Text Cp | 10.4592 | 6.34 B | -0.0889 | -0.84 | 597.6 K |
| MIDD | Middleby Corp | 42.1666 | 6.14 B | -0.7134 | -1.66 | 252.62 K |
| PSMT | Pricesmart Inc | 65.1599 | 6.09 B | -2.8568 | -4.2 | 195.18 K |
| DOX | Amdocs Ltd Ord | 26.0826 | 5.88 B | -0.1567 | -0.6 | 810.4 K |
| CWST | Casella Waste Sys | 4.15 | 5.85 B | -0.09 | -2.12 | 438.03 K |
| ACIW | Aci Worldwide Inc | 14.28 | 5.83 B | -0.2467 | -1.7 | 473.83 K |
| VSEC | V S E Cp | 10.1364 | 5.81 B | -0.2073 | -2 | 29.45 K |
| MKTX | Marketaxess Holdings | 27.5046 | 5.77 B | -0.7029 | -2.49 | 134.56 K |
| QLYS | Qualys Inc | 12.10 | 5.45 B | -0.10 | -0.82 | 51.76 K |
| EXLS | Exlservice Holdings | 5.482 | 5.23 B | -0.032 | -0.58 | 411.1 K |
| SBRA | Sabra REIT | 8.0204 | 5.2 B | -0.1016 | -1.25 | 200.14 K |
| SLM | SLM Corp | 5.1009 | 5.11 B | -0.0303 | -0.59 | 12.5 M |
| SVC | Service Properties Trust | 10.3362 | 5.1 B | -0.0636 | -0.61 | 624.07 K |
| CAR | Avis Budget Group | 18.109 | 4.91 B | -0.3896 | -2.11 | 1.37 M |
| IBOC | Intl Bancshares | 13.1794 | 4.74 B | -0.1009 | -0.76 | 84.71 K |
| FULT | Fulton Financial Cor | 5.9633 | 4.71 B | -0.0372 | -0.62 | 514.2 K |
| CHEF | The Chefs Warehouse | 15.33 | 4.54 B | -0.33 | -2.11 | 27.53 K |
| TCBI | Texas Capital Bncsh | 43.7466 | 4.42 B | -0.4321 | -0.98 | 441.08 K |
| ACAD | Acadia Pharmaceutica | 4.55 | 4.39 B | -0.1013 | -2.18 | 2.53 M |
| UCB | United Community Banks, Inc. | 6.4369 | 4.29 B | -0.0593 | -0.91 | 86.16 K |
| WSFS | WSFS Financial Corp | 12.1146 | 4.24 B | -0.1304 | -1.06 | 79.8 K |
| CVCO | Cavco Inds Inc | 49.20 | 4.21 B | -0.33 | -0.67 | 46.45 K |
| RNST | Renasant Corp | 12.6001 | 4.05 B | -0.2147 | -1.68 | 39.1 K |
| ACLS | Axcelis Tech Inc | 4.84 | 4.03 B | -0.08 | -1.63 | 121.1 K |
| NSIT | Insight Enterpr | 17.00 | 3.98 B | -0.25 | -1.45 | 80.32 K |
| EXTR | Extreme Networks | 3.61 | 3.92 B | -0.02 | -0.55 | 142.13 K |
| BELFB | BEL Fuse Inc Cl B | 13.1807 | 3.91 B | -0.1178 | -0.89 | 23.1 K |
| DORM | Dorman Products Inc | 32.5203 | 3.82 B | -0.4879 | -1.48 | 84.39 K |
| IPGP | Ipg Photonics Corp | 58.9954 | 3.7 B | -1.0091 | -1.68 | 231.55 K |
| AMBA | Ambarella Inc | 9.02 | 3.63 B | -0.06 | -0.66 | 118.46 K |
| SHOO | Steven Maddens Ltd | 16.3221 | 3.48 B | -0.2364 | -1.43 | 1.08 M |
| SBCF | Seacoast Banking Cp | 7.1242 | 3.39 B | -0.1327 | -1.83 | 51.04 K |
| POWI | Power Integratn | 14.2833 | 3.37 B | -0.1233 | -0.86 | 342 K |
| ARLP | Alliance Resource Pt | 8.3522 | 3.36 B | -0.0899 | -1.06 | 246.83 K |
| SBLK | Star Bulk Carriers | 17.5842 | 3.2 B | -0.418 | -2.32 | 3.33 K |
| COLM | Columbia Sportswear | 23.8805 | 3 B | -0.2114 | -0.88 | 331.6 K |
| CLDX | Celldex Therapeutics | 82.80 | 2.96 B | -2.10 | -2.47 | 57.83 K |
| FIZZ | Natl Beverage Cp | 5.7282 | 2.95 B | -0.0497 | -0.86 | 128.93 K |
| ACHC | Acadia Healthcr Company | 22.05 | 2.81 B | -0.79 | -3.46 | 5.9 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MA | Mastercard Inc | 44.0277 | 504.5 B | -0.443 | -1 | 6.39 M |
| GS | Goldman Sachs Group | 90.8579 | 302.99 B | -0.491 | -0.54 | 3.96 M |
| SAN | Banco Santander ADR | 3.8092 | 207.35 B | -0.0251 | -0.65 | 2.57 M |
| TD | Toronto Dominion Bank | 23.5383 | 200.15 B | -0.2235 | -0.94 | 1.28 M |
| TTE | Totalenergies Se ADR | 16.679 | 193.86 B | -0.1978 | -1.17 | 1.76 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.1349 | 157.41 B | -0.0291 | -0.7 | 1.21 M |
| NOW | Servicenow Inc | 29.30 | 117.77 B | -0.17 | -0.58 | 373.9 K |
| BP | BP Plc ADR | 19.255 | 113.97 B | -0.1125 | -0.58 | 4.28 M |
| SHW | Sherwin-Williams Company | 43.7313 | 87.36 B | -0.6694 | -1.51 | 3.33 M |
| WMB | Williams Companies | 15.3248 | 86.14 B | -0.1669 | -1.08 | 6.87 M |
| ITW | Illinois Tool Works Inc | 44.7398 | 83 B | -0.2779 | -0.62 | 2.61 M |
| CP | Canadian Pacific Railway | 17.512 | 80.47 B | -0.2589 | -1.46 | 10.87 M |
| E | Eni S.P.A. ADR | 20.5988 | 79.73 B | -0.1515 | -0.73 | 501.2 K |
| SU | Suncor Energy Inc | 20.1921 | 77.91 B | -0.1801 | -0.88 | 3.45 M |
| EOG | Eog Resources | 42.6053 | 77.59 B | -0.3667 | -0.85 | 2.67 M |
| APO | Apollo Global Management Llc C | 7.2095 | 74.61 B | -0.0765 | -1.05 | 110 K |
| TDG | Transdigm Group Inc | 60.7143 | 71.91 B | -2.3917 | -3.79 | 1.84 M |
| DB | Deutsche Bank Ag | 30.6697 | 71.11 B | -0.4585 | -1.47 | 2.13 M |
| RELX | Relx Plc ADR | 7.2415 | 63.51 B | -0.0734 | -1 | 524 K |
| FIX | Comfort Systems USA | 9.6684 | 62.31 B | -0.3781 | -3.76 | 65.34 K |
| TRGP | Targa Resources | 26.3404 | 56.79 B | -0.5459 | -2.03 | 242.3 K |
| OKE | Oneok Inc | 17.8958 | 55.59 B | -0.2789 | -1.53 | 2.53 M |
| MT | Arcelormittal ADR | 31.1426 | 54.34 B | -0.5958 | -1.88 | 2.15 M |
| AZO | Autozone | 359.16 | 48.82 B | -4.91 | -1.35 | 574.96 K |
| ABEV | Ambev S.A. ADR | 4.2798 | 47.32 B | -0.0452 | -1.05 | 85 K |
| STM | Stmicroelectronics N.V. ADR | 5.0709 | 46.39 B | -0.0547 | -1.07 | 755.1 K |
| SPG-PJ | Simon Property Group Inc | 35.5702 | 44.82 B | -0.8491 | -2.33 | 600 |
| WCN | Waste Connections Inc | 18.0572 | 42.64 B | -0.1033 | -0.57 | 556.2 K |
| MSCI | MSCI Inc | 26.1588 | 41.78 B | -0.3426 | -1.29 | 806 K |
| YUM | Yum! Brands | 40.2918 | 41.01 B | -0.3768 | -0.93 | 5.45 M |
| A | Agilent Technologies | 24.1105 | 39.48 B | -0.3252 | -1.33 | 4.65 M |
| CCJ | Cameco Corp | 15.942 | 39.08 B | -0.1112 | -0.69 | 1.05 M |
| TKO | Tko Group Holdings Inc Cl A | 6.2254 | 35.15 B | -0.0466 | -0.74 | 125.7 K |
| JBL | Jabil Inc. | 16.1993 | 33.59 B | -0.1147 | -0.7 | 4.72 M |
| BAP | Credicorp Ltd | 93.3625 | 31.44 B | -1.0741 | -1.14 | 278.56 K |
| TECK | Teck Resources Ltd | 27.1997 | 29.49 B | -0.3044 | -1.11 | 3.71 M |
| ATO | Atmos Energy Corp | 25.5087 | 28.86 B | -0.1574 | -0.61 | 180.6 K |
| TS | Tenaris S.A. ADR | 25.5564 | 28.85 B | -0.4547 | -1.75 | 1.08 M |
| TPL | Texas Pacific Land Trust | 5.3772 | 28.01 B | -0.0474 | -0.87 | 32.4 K |
| AVB | Avalonbay Communities | 85.3773 | 26.78 B | -1.469 | -1.69 | 1.99 M |
| EQR | Equity Residential | 29.1439 | 26.11 B | -0.238 | -0.81 | 2.16 M |
| PPG | PPG Industries | 47.9137 | 25.41 B | -0.7264 | -1.49 | 3.18 M |
| DRI | Darden Restaurants | 27.4911 | 23.62 B | -0.2239 | -0.81 | 1.94 M |
| FIS | Fidelity National Information Services | 28.2736 | 23.15 B | -0.6334 | -2.19 | 3.59 M |
| LUV | Southwest Airlines Company | 8.4875 | 23.01 B | -0.0605 | -0.71 | 4.99 M |
| BEP | Brookfield Renewable | 7.0234 | 21.67 B | -0.0969 | -1.36 | 5.4 K |
| CIB | Bancolombia S.A. ADR | 27.842 | 21.62 B | -0.1816 | -0.65 | 377.4 K |
| THC | Tenet Healthcare Corp | 28.85 | 21.53 B | -0.24 | -0.83 | 1.7 M |
| SNA | Snap-On Inc | 58.3472 | 21.21 B | -0.3513 | -0.6 | 259.6 K |
| RBA | Ritchie Bros. Auctioneers Inc | 16.158 | 20.91 B | -0.7172 | -4.25 | 1.63 M |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 41.4788 | 19.15 B | -0.3073 | -0.74 | 188.35 K |
| ROL | Rollins Inc | 5.5355 | 18.39 B | -0.042 | -0.75 | 392.51 K |
| DKS | Dick's Sporting Goods Inc | 35.5471 | 17.97 B | -0.2944 | -0.82 | 1.15 M |
| BBY | Best Buy Company | 7.5458 | 17.97 B | -0.1259 | -1.64 | 7.2 M |
| OVV | Ovintiv Inc | 77.6839 | 17.39 B | -0.5478 | -0.7 | 817.28 K |
| KIM | Kimco Realty Corp | 10.4604 | 17.14 B | -0.0587 | -0.56 | 5.19 M |
| FN | Fabrinet | 11.97 | 16.34 B | -0.08 | -0.66 | 59.4 K |
| H | Hyatt Hotels Corp | 35.2519 | 16.16 B | -0.3481 | -0.98 | 791.9 K |
| GIB | CGI Group | 22.6684 | 15.29 B | -0.1985 | -0.87 | 128.7 K |
| UDR | United Dominion Realty Trust | 14.0948 | 14.34 B | -0.0857 | -0.6 | 1.15 M |
| PAG | Penske Automotive Group | 21.3108 | 14.3 B | -0.168 | -0.78 | 135.8 K |
| RPM | RPM International Inc | 21.3682 | 14.28 B | -0.2399 | -1.11 | 398.6 K |
| SGI | Somnigroup International Inc. | 6.5163 | 14.02 B | -0.0383 | -0.58 | 3.94 M |
| FNF | Fidelity National Financial | 11.1006 | 13.89 B | -0.0713 | -0.64 | 2.39 M |
| FMS | Fresenius Medical Care Corp ADR | 27.5527 | 13.57 B | -0.4115 | -1.47 | 312.5 K |
| ONTO | Onto Innovation Inc | 14.69 | 13.36 B | -0.10 | -0.68 | 198.44 K |
| WSO | Watsco Inc | 48.3101 | 13.1 B | -0.7437 | -1.52 | 108.9 K |
| SF | Stifel Financial Corp | 11.7992 | 12.82 B | -0.094 | -0.79 | 488.02 K |
| WBS | Webster Financial Corp | 13.3598 | 12.63 B | -0.7212 | -5.12 | 5.43 M |
| AA | Alcoa Corp | 17.3514 | 11.83 B | -0.1429 | -0.82 | 4.06 M |
| WTS | Watts Water Technologies | 35.7197 | 11.7 B | -0.2206 | -0.61 | 73.31 K |
| GMED | Globus Medical Inc | 11.74 | 11.06 B | -0.12 | -1.01 | 386.6 K |
| SPXC | SPX Corp | 16.4021 | 10.72 B | -0.0919 | -0.56 | 1.87 M |
| UHS | Universal Health Services | 42.9146 | 10.23 B | -0.5173 | -1.19 | 538.4 K |
| GIL | Gildan Activewear | 14.6351 | 10.22 B | -0.1652 | -1.12 | 772.2 K |
| PSO | Pearson Plc ADR | 11.831 | 10.06 B | -0.2317 | -1.92 | 556.6 K |
| GTLS | Chart Industries IN | 60.94 | 10.05 B | -1.52 | -2.43 | 358.23 K |
| ALSN | Allison Transmission Holdings | 15.5486 | 9.65 B | -0.1041 | -0.67 | 403.8 K |
| CUBE | Cubesmart | 8.2722 | 9.52 B | -0.0714 | -0.86 | 426.6 K |
| VMI | Valmont Industries | 118.6609 | 9.49 B | -2.2974 | -1.9 | 241.03 K |
| ADC | Agree Realty Corp | 14.1816 | 9.26 B | -0.1247 | -0.87 | 35.7 K |
| WAL | Western Alliance Bancorp | 8.74 | 9.04 B | -0.0781 | -0.89 | 206.61 K |
| BIO | Bio-Rad Laboratories | 104.43 | 8.96 B | -0.57 | -0.54 | 27.6 K |
| LAD | Lithia Motors | 31.4834 | 8.62 B | -0.1611 | -0.51 | 145.97 K |
| CAE | Cae Inc | 8.8703 | 8.5 B | -0.1149 | -1.28 | 11.1 K |
| AOS | Smith A.O. Corp | 12.544 | 8.37 B | -0.1795 | -1.41 | 2.11 M |
| MHK | Mohawk Industries | 82.84 | 8.11 B | -0.54 | -0.65 | 246.79 K |
| SSD | Simpson Manufacturing Company | 27.1541 | 7.91 B | -0.1859 | -0.68 | 151.54 K |
| AXS | Axis Capital Holdings | 24.9347 | 7.81 B | -0.1944 | -0.77 | 393.9 K |
| BLDR | Builders Firstsource | 5.18 | 7.8 B | -0.10 | -1.89 | 141.25 K |
| UGI | Ugi Corp | 14.0185 | 7.78 B | -0.0931 | -0.66 | 1.21 M |
| FAF | First American Corp | 15.6857 | 7.68 B | -0.1316 | -0.83 | 581 K |
| AWI | Armstrong World Industries Inc | 44.4831 | 7.66 B | -0.3992 | -0.89 | 330.8 K |
| SSL | Sasol Ltd ADR | 29.5177 | 7.17 B | -0.1874 | -0.63 | 117.76 K |
| FNB | F.N.B. Corp | 6.4429 | 6.83 B | -0.0842 | -1.29 | 572.58 K |
| ICL | Israel Chemicals Ltd | 5.0648 | 6.56 B | -0.0283 | -0.56 | 9.4 K |
| SWX | Southwest Gas Corp | 28.1749 | 6.5 B | -0.1945 | -0.69 | 75.8 K |
| WEX | Wex Inc | 71.81 | 6.49 B | -0.73 | -1.01 | 130.22 K |
| GATX | GATX Corp | 30.8112 | 6.4 B | -0.2041 | -0.66 | 162.48 K |
| TXNM | Txnm Energy Inc | 15.0745 | 6.38 B | -0.2361 | -1.54 | 628.28 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| QRC | Queens Road Capital Investment Ltd | 4.1446 | -0.6544 | -13.64 | 476 | |
| SXGC | Southern Cross Gold Consolidated Ltd | 4.3175 | -0.6031 | -12.26 | 5.76 K | |
| FLNT | Flint Corp | 9.60 | -0.80 | -7.69 | 505 | |
| LUN | Lundin Mining Corp | 3.9344 | -0.1884 | -4.57 | 5.13 M | |
| MARI | Marimaca Copper Corp | 5.25 | -0.25 | -4.55 | 3.72 K | |
| KEI | Kolibri Global Energy Inc | 5.00 | -0.20 | -3.85 | 15.42 K | |
| RBA | Rb Global Inc | 15.7367 | -0.6139 | -3.75 | 290.95 K | |
| DOL | Dollarama Inc | 9.3407 | -0.3015 | -3.13 | 4.91 M | |
| IMP | Intermap Tech Corp | 3.30 | -0.10 | -2.94 | 3.14 K | |
| APS | Aptose Biosciences Inc | 59.40 | -1.80 | -2.94 | 40.16 K | |
| WCP | Whitecap Resources Inc | 4.0281 | -0.1176 | -2.84 | 835.2 K | |
| AAV | Advantage Oil & Gas Ltd | 3.14 | -0.09 | -2.79 | 284.27 K | |
| FRU | Freehold Royalties Ltd | 8.7137 | -0.2338 | -2.61 | 122.91 K | |
| TRZ | Transat At Inc | 5.35 | -0.14 | -2.55 | 21.62 K | |
| TAL | Petrotal Corp | 55.9157 | -1.4337 | -2.5 | 812 | |
| SGY | Surge Energy Inc | 23.0056 | -0.5888 | -2.5 | 190.35 K | |
| TGO | Terago Inc | 9.00 | -0.22 | -2.39 | 10.8 K | |
| CSCI | Cosciens Biopharma Inc | 21700.00 | -500.00 | -2.25 | 0 | |
| DXT | Dexterra Group Inc | 16.8266 | -0.3439 | -2 | 17.2 K | |
| FTT | Finning Intl | 15.1671 | -0.2811 | -1.82 | 346.01 K | |
| IMO | Imperial Oil | 32.2653 | -0.5963 | -1.81 | 691.86 K | |
| CSE-PA | Capstone Infrastructure Corp | 7.5595 | -0.1364 | -1.77 | 1.33 K | |
| HBP | Helix Biopharm | 5.80 | -0.10 | -1.69 | 400 | |
| LNF | Leons Furniture | 7.7113 | -0.1327 | -1.69 | 13.73 K | |
| LB | Laurentian Bank | 21.3321 | -0.3657 | -1.69 | 150.8 K | |
| CP | Canadian Pacific Kansas City Ltd | 17.3039 | -0.2799 | -1.59 | 5.72 M | |
| VET | Vermilion Energy Inc | 26.8315 | -0.4059 | -1.49 | 218.4 K | |
| CAE | Cae Inc | 8.8084 | -0.1321 | -1.48 | 275.04 K | |
| CSU | Constellation Software Inc | 94.1871 | -1.4058 | -1.47 | 10.21 K | |
| HLF | High Liner | 9.4317 | -0.1406 | -1.47 | 18.4 K | |
| MER | Africa Oil Corp | 6.1269 | -0.0884 | -1.42 | 557.9 K | |
| TOU | Tourmaline Oil Corp | 20.0059 | -0.2788 | -1.37 | 515.4 K | |
| BBD-PD | Bombardier Inc Pref D | 4.6079 | -0.0627 | -1.34 | 3 K | |
| TECK-A | Teck Resources Limited | 28.2512 | -0.3844 | -1.34 | 3.98 K | |
| WPRT | Westport Fuel Systems Inc | 272.10 | -3.70 | -1.34 | 6.21 K | |
| DSG | Descartes Sys | 8.35 | -0.11 | -1.3 | 117.06 K | |
| CFF | Conifex Timber Inc | 6.2397 | -0.0814 | -1.29 | 9.2 K | |
| TCW | Trican Well | 7.7273 | -0.0992 | -1.27 | 727.99 K | |
| KRN | Karnalyte Resources Inc | 6.30 | -0.08 | -1.25 | 8.1 K | |
| POU | Paramount Resources Ltd | 13.1547 | -0.1645 | -1.24 | 62.83 K | |
| WRG | Western Energy Services Corp | 786.00 | -9.60 | -1.21 | 360 | |
| PNP | Pinetree Capital Ltd | 164.00 | -2.00 | -1.2 | 1.18 K | |
| EXE | Extendicare Inc | 3.2483 | -0.0394 | -1.2 | 103.1 K | |
| S | Sherritt Intl Rv | 4.6293 | -0.0561 | -1.2 | 876.96 K | |
| SII | Sprott Inc | 20.1543 | -0.2435 | -1.19 | 10.63 K | |
| GIL | Gildan Activewear Inc | 14.0402 | -0.1682 | -1.18 | 1.02 M | |
| WJX | Wajax Corp | 18.2134 | -0.2165 | -1.17 | 91.54 K | |
| MFI | Maple Leaf Foods | 6.868 | -0.0802 | -1.15 | 26.87 K | |
| TECK-B | Teck Resources Limited | 27.0078 | -0.3123 | -1.14 | 3.96 M | |
| PWF-PA | Power Financial Corp Pref A | 11.508 | -0.1323 | -1.14 | 2.99 K | |
| MTL | Mullen Group Ltd | 10.5718 | -0.1199 | -1.12 | 148.3 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 6.291 | -0.0697 | -1.1 | 16.6 K | |
| GIB-A | CGI Inc | 22.3955 | -0.2477 | -1.09 | 443.36 K | |
| RUS | Russel Metals | 11.9286 | -0.1316 | -1.09 | 161.1 K | |
| CTC-A | Canadian Tire Corporation Limited | 45.1386 | -0.488 | -1.07 | 227.3 K | |
| OTEX | Open Text Corp | 10.4999 | -0.1132 | -1.07 | 449.2 K | |
| RCI-B | Rogers Communications Inc | 26.8662 | -0.2854 | -1.05 | 813.87 K | |
| FM | First Quantum Minerals Ltd | 19.1687 | -0.2013 | -1.04 | 1.04 M | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 6.4246 | -0.0667 | -1.03 | 4.68 K | |
| WTE | Westshore Terminals Investment Corp | 15.0087 | -0.1558 | -1.03 | 122.46 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 8.036 | -0.079 | -0.97 | 25.22 K | |
| PD | Precision Drilling Corp | 145.80 | -1.40 | -0.95 | 1.11 M | |
| TD | Toronto-Dominion Bank | 23.3264 | -0.2206 | -0.94 | 5.73 M | |
| BDT | Bird Construction Inc | 7.002 | -0.0656 | -0.93 | 89.7 K | |
| AD-UN | Alaris Equity Partners Income Trust | 8.5839 | -0.0783 | -0.9 | 15.78 K | |
| TXP | Touchstone Exploration Inc | 24.12 | -0.22 | -0.9 | 94.69 K | |
| CCA | Cogeco Communications Inc | 25.141 | -0.2186 | -0.86 | 49.7 K | |
| PPTA | Perpetua Resources Corp | 23.10 | -0.20 | -0.86 | 7.22 K | |
| BLX | Boralex Inc | 5.6482 | -0.0482 | -0.85 | 34.53 K | |
| WSP | WSP Global Inc | 13.7634 | -0.1159 | -0.84 | 192 K | |
| PGIC | Premium Global Income Split Corp | 13.5593 | -0.114 | -0.83 | 75 | |
| LNR | Linamar Corp | 18.721 | -0.1567 | -0.83 | 49.23 K | |
| CGG | China Gold Int Resources Corp | 3.0209 | -0.0244 | -0.8 | 82.32 K | |
| ESI | Ensign Energy Services Inc | 4.2362 | -0.0342 | -0.8 | 272.76 K | |
| CCO | Cameco Corp | 15.7753 | -0.1197 | -0.75 | 697.33 K | |
| OVV | Ovintiv Inc | 77.2588 | -0.5861 | -0.75 | 310.64 K | |
| PWF-PR | Power Fin 5.50% R Non Cum Prf | 12.3537 | -0.0929 | -0.75 | 5.65 K | |
| BDI | Black Diamond Group Ltd | 14.0642 | -0.1054 | -0.74 | 75.62 K | |
| SU | Suncor Energy Inc | 20.0255 | -0.149 | -0.74 | 2.77 M | |
| ALS | Altius Minerals Corp | 8.0951 | -0.0591 | -0.72 | 23.28 K | |
| MCB | Mccoy Global Inc | 3.3404 | -0.0243 | -0.72 | 8 K | |
| HBM | Hudbay Minerals Inc | 9.342 | -0.0669 | -0.71 | 734.7 K | |
| IFC | Intact Financial Corp | 46.0236 | -0.3264 | -0.7 | 235.1 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 11.8658 | -0.082 | -0.69 | 3.46 K | |
| IFP | Interfor Corp | 6.8551 | -0.047 | -0.68 | 644.4 K | |
| BN-PC | Brookfield Corporation | 8.5786 | -0.0584 | -0.68 | 4.22 K | |
| BCE-PC | BCE Inc Pref AC | 9.8421 | -0.0628 | -0.63 | 17.1 K | |
| RFA | RFA Financial Inc. | 33.3112 | -0.2108 | -0.63 | 37.48 K | |
| FFH | Fairfax Financial Holdings Ltd | 264.1074 | -1.5884 | -0.6 | 41.73 K | |
| KBL | Kbro Linen Inc | 18.7183 | -0.1096 | -0.58 | 1 K | |
| ATD | Alimentation Couche-Tard Inc. | 7.303 | -0.0426 | -0.58 | 2.4 K | |
| ELF-PH | E-L Financial 3 Non Cum Frst Prf | 11.7967 | -0.0687 | -0.58 | 1.57 K | |
| BU | Burcon Nutrascience Corp | 59.5533 | -0.3309 | -0.55 | 175 | |
| GWO-PQ | Great Wes 5.15 Q Non Cum Fst Prf | 12.4245 | -0.0674 | -0.54 | 4.73 K | |
| AIM-PA | Aimia Srs 1 Cum Rte Rst Prf | 10.0437 | -0.0537 | -0.53 | 4.6 K | |
| EMP-A | Empire Company Limited | 15.0267 | -0.0793 | -0.52 | 174 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 12.6715 | -0.0643 | -0.5 | 4.54 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 4.97 | 109.86 B | -0.10 | -1.97 | 91.42 K |
| LNWO | Light & Wonder, Inc. | 8.27 | 6.37 B | -0.05 | -0.6 | 167.4 K |
| GAMI | GAMCO Investors Inc | 22.0431 | 536.24 M | -0.1889 | -0.85 | 56.82 K |
| NTPIF | Nam Tai Property Inc. | 15.00 | 259.64 M | -0.10 | -0.66 | 248.87 K |
| BRCNF | Burcon NutraScience Corp | 3.60 | 17.77 M | -0.05 | -1.37 | 1.9 K |
| HEWA | Healthwarehouse.Com | 4.05 | 7.4 M | -0.19 | -4.48 | 2.5 K |
| ERHE | ERHC Energy Inc | 8.90 | 2.88 M | -0.60 | -6.32 | 56.75 K |
| SEII | Sharing Economy International Inc | 806.00 | 855.22 K | -78.00 | -8.82 | 816 |
| GDET | GD Entertainment & Technology Inc | 40000.00 | 447.19 K | -20000.00 | -33.33 | 0 |
| SPRV | Web To Door Inc | 1900.0005 | 390.37 K | -200.00 | -9.52 | 4 |
| KALY | Kali Inc | 5.00 | 101.82 K | -0.04 | -0.79 | 10.8 K |
| AMBS | Amarantus BioScience Holdings Inc | 4.47 | 63.04 K | -0.03 | -0.67 | 95.97 K |
| RGGI | Resgreen Group International Inc | 100.00 | 48.75 K | -46.00 | -31.51 | 31 |
| CBRI | CMTSU Liquidation Inc | 3.04 | 8.16 K | -0.03 | -0.98 | 102.08 K |
| HDYNQ | Hyperdynamics Corporation | 5.12 | 3.56 K | -0.1608 | -3.04 | 84.48 K |
| CBDX | Curative Biosciences Inc | 7450.00 | 3.16 K | -150.00 | -1.97 | 119 |
| RITT | RiT Technologies Ltd | 3.95 | 1.55 K | -0.06 | -1.5 | 2.5 K |
| PRZM | Prism Technologies Group Inc | 3.642 | 1.01 K | -0.178 | -4.66 | 67.4 K |
| SPDC | Speed Commerce Inc | 26.08 | 603 | -0.32 | -1.21 | 2.37 K |
| CALIQ | China Auto Logistics Inc. | 4.46 | 484 | -0.111 | -2.43 | 291.42 K |
| YVRLF | Liquid Media Group Ltd. | 81.398 | 482 | -1.60 | -1.93 | 65 |
| ONCI | On4 Communications Inc | 344.25 | -101.25 | -22.73 | 26.54 K | |
| MRNJ | Metatron Inc | 4679.8223 | -389.9849 | -7.69 | 1 | |
| TREVQ | Trevali Mining Corporation | 9.835 | -0.565 | -5.43 | 110 | |
| NKRSF | Niko Resources Ltd | 9.181 | -0.169 | -1.81 | 18.59 K | |
| HMNY | Helios and Matheson Analytics Inc | 646.471 | -4.7887 | -0.74 | 8 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FUSE | Fuse Cobalt Inc | 3.50 | -6.50 | -65 | 1.74 K | |
| ENA | Enablence Technologies Inc | 24.00 | -24.00 | -50 | 13 | |
| LMG | Lincoln Gold Mining Inc | 30.00 | -10.00 | -25 | 50 | |
| IMR | iMetal Resources Inc | 75.00 | -25.00 | -25 | 45 | |
| USS | Uniserve Communications Corporation | 3.9474 | -1.3158 | -25 | 12 | |
| ABM | Athabasca Minerals Inc | 15.00 | -3.00 | -16.67 | 5 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 3.75 | -0.75 | -16.67 | 6.51 K | |
| CTN | Centurion Minerals Ltd | 28.7999 | -4.80 | -14.29 | 8 | |
| GMI | Green Mining Innovation Inc. | 6.00 | -1.00 | -14.29 | 140 | |
| ICON | International Iconic Gold Exploration Corp | 12.00 | -2.00 | -14.29 | 55 | |
| OGW | Ongwe Minerals Inc. | 7.52 | -0.96 | -11.32 | 1.5 K | |
| BVA | Bravada Gold Corporation | 3.60 | -0.40 | -10 | 6.32 K | |
| STRM | Storm Exploration Inc. | 17.28 | -1.92 | -10 | 26 | |
| SNV | Sonoro Energy Ltd | 40.00 | -4.00 | -9.09 | 1.11 K | |
| PLAN | Progressive Planet Solutions Inc | 49.50 | -4.50 | -8.33 | 700 | |
| NCP | Nickel Creek Platinum Corp. | 92.00 | -8.00 | -8 | 1.81 K | |
| FMS | Focus Graphite Inc | 5.10 | -0.40 | -7.27 | 23.42 K | |
| PUMA | Puma Exploration Inc | 26.00 | -2.00 | -7.14 | 4 K | |
| MRZL | Mont Royal Resources Limited. | 3.2634 | -0.2331 | -6.67 | 1.65 K | |
| VCV | Vatic Ventures Corp. | 70.6467 | -4.7098 | -6.25 | 2 | |
| WEX | Western Exploration Inc | 202.50 | -12.50 | -5.81 | 1 | |
| GG | Galane Gold Ltd | 3.60 | -0.20 | -5.26 | 880 | |
| IFOS | Itafos Inc | 320.7144 | -15.8033 | -4.7 | 528 | |
| MVI-H | Monitor Ventures Inc | 16.25 | -0.75 | -4.41 | 883 | |
| CTA | Centaurus Energy Inc | 120.00 | -5.00 | -4 | 1.12 K | |
| TIE | Coloured Ties Capital Inc. | 13.20 | -0.5176 | -3.77 | 20.32 K | |
| SGN | Scorpio Gold Corporation | 9.36 | -0.36 | -3.7 | 2.16 K | |
| MYID | Killi Ltd | 150.6695 | -5.5805 | -3.57 | 1.02 M | |
| AMM | Almaden Minerals Ltd. | 3.05 | -0.10 | -3.17 | 12.9 K | |
| VO | ValOre Metals Corp | 3.30 | -0.10 | -2.94 | 6.5 K | |
| SLG | PetroTal Corp | 10.3616 | -0.2657 | -2.5 | 81.2 K | |
| DSY | Destiny Media Technologies Inc | 3.05 | -0.05 | -1.61 | 1.22 K | |
| TK | Tinka Resources Limited | 4.05 | -0.05 | -1.22 | 28 K | |
| NEXG | NeXGold Mining Corp | 9.96 | -0.12 | -1.19 | 500 | |
| UCU | Ucore Rare Metals Inc | 4.65 | -0.05 | -1.06 | 67.89 K | |
| CAMB | Cambria Gold Mines Inc. | 64.50 | -0.50 | -0.77 | 6.2 K |